Home > Quotes > ASBC > Historical Prices
ASBC

Associated Banc-Corp Historical Stock Prices

$15.61
*  
0.15
  negative  
0.97%
Get ASBC Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASBC Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.43  15.67  15.3702  15.61 1,109,141
05/20/2013 15.43 15.67 15.3702 15.61 1,109,141
05/17/2013 15.2 15.48 15.17 15.46 968,003
05/16/2013 15.07 15.26 14.98 15.1 863,983
05/15/2013 15 15.17 14.97 15.13 841,683
05/14/2013 14.82 15.09 14.77 15.07 717,919
05/13/2013 14.75 14.95 14.72 14.79 739,290
05/10/2013 14.69 14.82 14.66 14.8 471,956
05/09/2013 14.75 14.82 14.66 14.72 446,418
05/08/2013 14.72 14.86 14.67 14.77 706,924
05/07/2013 14.62 14.82 14.55 14.76 994,231
05/06/2013 14.31 14.58 14.2306 14.56 870,099
05/03/2013 14.17 14.35 14.09 14.27 439,086
05/02/2013 13.89 14.1 13.86 14.06 785,308
05/01/2013 14.2 14.25 13.91 13.91 829,525
04/30/2013 14.29 14.31 14.18 14.27 598,271
04/29/2013 14.15 14.29 14.04 14.29 802,948
04/26/2013 14.22 14.26 13.98 14.13 856,969
04/25/2013 14.35 14.36 14.225 14.24 623,467
04/24/2013 14.16 14.26 14.04 14.26 669,769
04/23/2013 13.91 14.09 13.86 14.08 808,685
04/22/2013 13.95 13.98 13.71 13.81 1,283,230
04/19/2013 13.91 14.23 13.57 13.94 1,376,102
04/18/2013 14.16 14.16 13.835 13.98 1,558,572
04/17/2013 14.27 14.43 14.07 14.1 1,323,569
04/16/2013 14.44 14.44 14.26 14.41 672,465
04/15/2013 14.56 14.67 14.23 14.27 1,168,413
04/12/2013 14.74 14.77 14.32 14.62 929,213
04/11/2013 14.9 14.91 14.74 14.79 600,090
04/10/2013 14.66 14.96 14.64 14.89 718,437
04/09/2013 14.66 14.71 14.54 14.62 482,448
04/08/2013 14.54 14.64 14.35 14.64 646,024
04/05/2013 14.37 14.57 14.2 14.54 1,214,029
04/04/2013 14.64 14.71 14.38 14.5 1,513,330
04/03/2013 14.89 14.98 14.455 14.57 1,442,156
04/02/2013 15.01 15.06 14.82 14.88 692,031
04/01/2013 15.23 15.23 14.9 14.99 593,383
03/28/2013 15.26 15.26 15.11 15.19 566,251
03/27/2013 15.18 15.23 15.02 15.22 466,847
03/26/2013 15.28 15.34 15.17 15.26 501,444
03/25/2013 15.26 15.33 15.11 15.19 1,015,757
03/22/2013 15.26 15.3 15.13 15.22 855,894
03/21/2013 15.28 15.35 15.09 15.13 1,134,296
03/20/2013 15.19 15.3 15.14 15.3 866,802
03/19/2013 15.07 15.21 15.04 15.09 1,223,633
03/18/2013 15.03 15.15 15.01 15.07 931,031
03/15/2013 15.15 15.32 15.08 15.22 2,136,755
03/14/2013 15 15.15 14.95 15.13 687,925
03/13/2013 14.89 15 14.8331 14.95 791,717
03/12/2013 14.88 14.97 14.82 14.88 831,457
03/11/2013 14.68 14.92 14.27 14.86 1,150,794
03/08/2013 14.75 14.83 14.62 14.74 728,871
03/07/2013 14.55 14.72 14.53 14.7 619,335
03/06/2013 14.53 14.63 14.43 14.51 747,229
03/05/2013 14.5 14.63 14.41 14.48 893,809
03/04/2013 14.26 14.42 14.25 14.4 1,083,289
03/01/2013 14.32 14.37 14.12 14.28 1,868,681
02/28/2013 14.32 14.49 14.27 14.39 1,229,701
02/27/2013 14.14 14.42 14.075 14.35 892,899
02/26/2013 14.25 14.3 14.03 14.22 991,593
02/25/2013 14.61 14.73 14.15 14.17 779,508
02/22/2013 14.39 14.545 14.34 14.54 897,224
02/21/2013 14.49 14.53 14.27 14.29 1,860,678
02/20/2013 14.68 14.73 14.52 14.52 1,067,190
02/19/2013 14.61 14.745 14.5 14.7 971,379
02/15/2013 14.63 14.7 14.59 14.62 956,210
02/14/2013 14.6 14.69 14.56 14.65 1,303,491
02/13/2013 14.63 14.69 14.54 14.62 954,818
02/12/2013 14.5 14.73 14.475 14.63 1,161,435
02/11/2013 14.45 14.58 14.38 14.5 724,589
02/08/2013 14.44 14.53 14.4 14.49 632,658
02/07/2013 14.45 14.47 14.23 14.46 1,101,143
02/06/2013 14.32 14.5512 14.32 14.45 1,105,100
02/05/2013 14.25 14.47 14.18 14.39 1,367,054
02/04/2013 14.25 14.3699 14.18 14.21 1,553,985
02/01/2013 14.36 14.45 14.22 14.37 1,126,834
01/31/2013 14.04 14.32 14.01 14.27 1,434,864
01/30/2013 13.97 14.17 13.91 14.1 1,356,479
01/29/2013 13.99 14.11 13.87 13.97 1,280,662
01/28/2013 13.9 14.01 13.81 13.97 1,083,935
01/25/2013 14 14.03 13.83 13.88 907,577
01/24/2013 13.91 14 13.84 13.94 1,436,008
01/23/2013 13.98 14.09 13.87 13.92 1,414,354
01/22/2013 13.68 14.03 13.62 14.02 858,293
01/18/2013 12.68 14.08 12.6 13.71 1,826,531
01/17/2013 13.98 14.17 13.87 14.11 1,527,977
01/16/2013 13.75 13.98 13.75 13.9 653,188
01/15/2013 13.54 13.84 13.47 13.82 1,059,154
01/14/2013 13.45 13.59 13.37 13.59 496,082
01/11/2013 13.64 13.8 13.37 13.48 804,955
01/10/2013 13.6 13.71 13.52 13.64 756,353
01/09/2013 13.63 13.77 13.43 13.46 1,402,186
01/08/2013 13.58 13.735 13.26 13.54 1,617,623
01/07/2013 13.9 13.9 13.71 13.87 548,039
01/04/2013 13.8 13.965 13.7806 13.9 971,001
01/03/2013 13.65 13.84 13.52 13.79 1,825,188
01/02/2013 13.47 13.64 13.3501 13.64 1,290,319
12/31/2012 12.99 13.13 12.95 13.12 873,173
12/28/2012 13.04 13.15 12.97 13.03 618,944
12/27/2012 13.25 13.3 12.92 13.14 793,983
12/26/2012 13.4 13.42 13.15 13.23 623,883
12/24/2012 13.4 13.48 13.32 13.38 421,926
12/21/2012 13.27 13.46 13.25 13.43 2,372,102
12/20/2012 13.43 13.62 13.43 13.54 1,344,282
12/19/2012 13.31 13.47 13.22 13.44 1,319,171
12/18/2012 13.07 13.35 13.07 13.34 844,316
12/17/2012 12.8 13.11 12.78 13.11 1,024,696
12/14/2012 12.77 12.84 12.72 12.74 486,049
12/13/2012 12.96 13.01 12.8 12.81 1,106,518
12/12/2012 13.06 13.15 12.92 12.97 1,605,007
12/11/2012 12.94 13.03 12.81 13 1,353,675
12/10/2012 12.68 12.92 12.63 12.86 1,024,113
12/07/2012 12.7 12.75 12.63 12.71 800,890
12/06/2012 12.69 12.81 12.64 12.68 1,010,210
12/05/2012 12.76 12.7897 12.62 12.72 738,769
12/04/2012 12.83 12.86 12.59 12.7 806,951
12/03/2012 12.89 12.97 12.72 12.83 969,621
11/30/2012 12.86 12.94 12.75 12.85 985,581
11/29/2012 12.92 12.99 12.75 12.88 1,085,930
11/28/2012 13.01 13.01 12.74 12.92 1,273,631
11/27/2012 13.13 13.2 13.01 13.01 1,272,433
11/26/2012 12.99 13.14 12.93 13.1 1,541,655
11/23/2012 12.74 13.02 12.62 13.01 682,188
11/21/2012 12.79 12.82 12.59 12.68 610,056
11/20/2012 12.59 12.86 12.5 12.78 1,420,702
11/19/2012 12.74 12.77 12.59 12.61 1,705,112
11/16/2012 12.46 12.62 12.32 12.59 1,469,593
11/15/2012 12.39 12.58 12.39 12.45 1,333,865
11/14/2012 12.36 12.57 12.26 12.45 3,562,902
11/13/2012 12.19 12.38 12.13 12.19 603,435
11/12/2012 12.33 12.36 12.17 12.28 668,897
11/09/2012 12.16 12.35 12.155 12.31 868,309
11/08/2012 12.42 12.52 12.19 12.2 812,898
11/07/2012 12.86 12.86 12.39 12.39 1,240,402
11/06/2012 12.89 13.13 12.88 13.02 1,190,013
11/05/2012 12.92 12.97 12.68 12.84 1,209,990
11/02/2012 13.15 13.1993 12.93 12.95 1,164,234
11/01/2012 12.87 13.15 12.83 13.15 1,176,140
10/31/2012 12.84 12.9 12.73 12.89 645,008
10/26/2012 12.94 13.01 12.79 12.83 762,700
10/25/2012 12.96 13.05 12.78 12.98 911,991
10/24/2012 12.94 13.08 12.84 12.85 1,060,827
10/23/2012 12.82 13.055 12.8 12.92 1,926,317
10/22/2012 12.91 13.06 12.81 12.96 1,700,520
10/19/2012 13.11 13.48 12.8 12.9 4,587,335
10/18/2012 12.46 12.74 12.44 12.56 1,916,406
10/17/2012 12.37 12.59 12.37 12.495 1,707,939
10/16/2012 12.77 12.8 12.32 12.36 1,376,801
10/15/2012 12.84 12.97 12.66 12.73 856,111
10/12/2012 13.16 13.17 12.73 12.79 1,154,486
10/11/2012 13.16 13.28 13.08 13.21 828,982
10/10/2012 13.03 13.15 12.99 13.05 533,655
10/09/2012 13.08 13.2186 12.91 13 720,148
10/08/2012 13.13 13.21 13.0202 13.15 446,093
10/05/2012 13.21 13.34 13.07 13.14 995,848
10/04/2012 13.1 13.2 13.02 13.11 1,261,576
10/03/2012 12.96 13.13 12.83 13.06 1,088,025
10/02/2012 12.99 13 12.81 12.91 1,307,834
10/01/2012 13.21 13.21 12.87 12.92 1,176,713
09/28/2012 13.13 13.195 13.06 13.16 849,459
09/27/2012 13.03 13.25 12.95 13.21 1,034,488
09/26/2012 13.08 13.22 12.95 12.98 765,182
09/25/2012 13.37 13.428 13.03 13.065 815,253
09/24/2012 13.15 13.48 13.06 13.38 1,089,404
09/21/2012 13.5 13.53 13.2 13.24 1,403,771
09/20/2012 13.38 13.42 13.14 13.39 988,803
09/19/2012 13.52 13.64 13.39 13.5 1,263,688
09/18/2012 13.48 13.6 13.39 13.53 1,201,917
09/17/2012 13.81 13.83 13.43 13.52 1,158,871
09/14/2012 13.48 13.93 13.48 13.79 3,516,453
09/13/2012 13.24 13.5 13.07 13.41 1,080,995
09/12/2012 13.21 13.3 13.12 13.24 720,934
09/11/2012 13.08 13.17 12.96 13.1085 678,127
09/10/2012 13.11 13.23 12.995 13.08 723,728
09/07/2012 13.09 13.24 13.05 13.15 974,354
09/06/2012 12.88 13.14 12.88 13.08 968,595
09/05/2012 12.98 13 12.7 12.82 1,615,842
09/04/2012 12.95 13.18 12.86 13.11 647,871
08/31/2012 13.12 13.14 12.91 12.96 538,430
08/30/2012 12.98 13.05 12.82 13.04 592,549
08/29/2012 12.96 13.13 12.94 13.09 591,327
08/28/2012 12.81 13.02 12.81 12.95 415,755
08/27/2012 12.9 12.9901 12.82 12.84 501,330
08/24/2012 12.74 12.95 12.7 12.86 751,027
08/23/2012 13.05 13.05 12.785 12.8 638,277
08/22/2012 13.25 13.29 13.02 13.06 1,516,204
08/21/2012 13.43 13.49 13.19 13.25 1,158,771
08/20/2012 13.09 13.345 13.03 13.31 1,002,042
08/17/2012 12.88 13.11 12.85 13.1 690,267
08/16/2012 13.05 13.17 12.84 12.89 1,291,087
08/15/2012 12.89 13.06 12.86 13.02 403,389
08/14/2012 12.94 13.02 12.89 12.93 863,320
08/13/2012 12.72 12.89 12.63 12.86 589,354
08/10/2012 12.8 12.83 12.685 12.77 419,437
08/09/2012 12.78 12.89 12.66 12.86 833,143
08/08/2012 12.4 12.89 12.38 12.79 1,167,043
08/07/2012 12.75 12.99 12.75 12.84 982,695
08/06/2012 12.83 12.99 12.7 12.705 648,118
08/03/2012 12.56 12.85 12.48 12.79 1,217,659
08/02/2012 12.35 12.5 12.28 12.36 1,338,794
08/01/2012 12.56 12.6 12.45 12.49 948,429
07/31/2012 12.44 12.58 12.4 12.49 1,101,329
07/30/2012 12.48 12.5 12.4 12.45 696,065
07/27/2012 12.39 12.62 12.27 12.48 1,081,975
07/26/2012 12.42 12.42 12.23 12.36 916,630
07/25/2012 12.14 12.27 12.07 12.2 1,042,811
07/24/2012 12.1 12.26 12 12.12 1,790,415
07/23/2012 12.13 12.235 12 12.04 1,303,880
07/20/2012 13.04 13.04 12.17 12.33 2,492,201
07/19/2012 13.2 13.28 12.89 12.95 1,161,413
07/18/2012 13.25 13.31 13.11 13.17 952,744
07/17/2012 13.14 13.3 12.995 13.29 936,821
07/16/2012 13.17 13.26 13.05 13.09 541,144
07/13/2012 12.82 13.2 12.74 13.2 672,657
07/12/2012 12.88 12.899 12.72 12.75 855,303
07/11/2012 12.87 12.99 12.82 12.95 778,620
07/10/2012 13.1 13.14 12.81 12.88 917,932
07/09/2012 13.2 13.26 12.92 12.99 750,623
07/06/2012 13.16 13.23 13 13.21 497,235
07/05/2012 13.3 13.41 13.195 13.27 605,159
07/03/2012 13.35 13.4 13.27 13.37 400,499
07/02/2012 13.17 13.35 13.05 13.32 1,047,970
06/29/2012 13.11 13.28 13.11 13.19 930,604
06/28/2012 12.78 12.93 12.6 12.92 745,819
06/27/2012 12.56 12.88 12.43 12.86 1,475,230
06/26/2012 12.41 12.595 12.33 12.495 787,321
06/25/2012 12.67 12.69 12.38 12.4 769,981
06/22/2012 12.77 12.93 12.69 12.88 673,771
06/21/2012 12.91 13.06 12.6 12.63 1,365,007
06/20/2012 12.89 13.02 12.745 12.87 1,138,180
06/19/2012 12.8 13.02 12.74 12.92 1,694,790
06/18/2012 12.6 12.78 12.54 12.71 1,076,525
06/15/2012 12.48 12.8 12.43 12.66 1,999,339
06/14/2012 12.29 12.45 12.24 12.43 903,554
06/13/2012 12.32 12.49 12.2 12.235 1,342,626
06/12/2012 12.36 12.57 12.22 12.35 2,267,936
06/11/2012 12.5 12.5 12.2 12.21 1,257,308
06/08/2012 11.99 12.38 11.91 12.34 1,622,839
06/07/2012 12.06 12.175 11.97 12.03 1,131,366
06/06/2012 11.82 11.99 11.75 11.93 1,620,508
06/05/2012 11.73 11.91 11.69 11.76 1,607,847
06/04/2012 11.91 12.03 11.67 11.82 1,082,951
06/01/2012 12.34 12.37 11.92 11.92 1,030,504
05/31/2012 12.6 12.75 12.4 12.66 961,314
05/30/2012 12.74 12.74 12.44 12.55 697,337
05/29/2012 12.84 12.97 12.73 12.9 1,089,885
05/25/2012 12.81 12.95 12.7 12.76 768,302
05/24/2012 12.73 12.8 12.535 12.8 1,646,445
05/23/2012 12.61 12.75 12.4 12.67 2,046,577
05/22/2012 12.67 12.815 12.6 12.68 1,374,797
05/21/2012 12.48 12.74 12.4 12.66 1,444,599
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.